NextCell Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.18	1.66	1.15	1.65	1.65	39.66%	2,577,388
Jan 19, 2026	1.29	1.34	1.04	1.18	1.18	-7.81%	2,252,493
Jan 16, 2026	0.92	1.32	0.91	1.28	1.28	44.31%	5,435,900
Jan 15, 2026	0.74	0.98	0.70	0.89	0.89	19.54%	2,226,761
Jan 14, 2026	0.76	0.79	0.72	0.74	0.74	-4.63%	137,247
Jan 13, 2026	0.74	0.80	0.71	0.78	0.78	7.16%	605,239
Jan 12, 2026	0.69	0.80	0.66	0.73	0.73	5.68%	490,053
Jan 9, 2026	0.67	0.69	0.66	0.69	0.69	1.33%	90,259
Jan 8, 2026	0.68	0.70	0.67	0.68	0.68	-3.00%	110,592
Jan 7, 2026	0.70	0.70	0.68	0.70	0.70	-0.29%	137,919
Jan 5, 2026	0.70	0.70	0.69	0.70	0.70	-0.14%	96,045
Jan 2, 2026	0.69	0.73	0.67	0.70	0.70	-3.97%	232,315
Dec 30, 2025	0.69	0.73	0.68	0.73	0.73	5.33%	193,634
Dec 29, 2025	0.70	0.76	0.65	0.69	0.69	-0.29%	686,408
Dec 23, 2025	0.70	0.70	0.65	0.70	0.70	-0.57%	260,343
Dec 22, 2025	0.67	0.70	0.65	0.70	0.70	4.79%	252,674
Dec 19, 2025	0.68	0.69	0.65	0.67	0.67	-1.47%	175,720
Dec 18, 2025	0.70	0.70	0.68	0.68	0.68	-2.45%	68,471
Dec 17, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	77,271
Dec 16, 2025	0.69	0.69	0.66	0.69	0.69	1.77%	103,575
Dec 15, 2025	0.66	0.72	0.66	0.68	0.68	-0.73%	170,333
Dec 12, 2025	0.70	0.72	0.65	0.68	0.68	-2.29%	280,103
Dec 11, 2025	0.74	0.74	0.67	0.70	0.70	-2.10%	73,251
Dec 10, 2025	0.69	0.72	0.68	0.71	0.71	5.00%	123,303
Dec 9, 2025	0.67	0.73	0.66	0.68	0.68	-2.86%	227,221
Dec 8, 2025	0.73	0.74	0.66	0.70	0.70	-4.76%	129,320
Dec 5, 2025	0.72	0.74	0.67	0.74	0.74	-0.14%	166,901
Dec 4, 2025	0.80	0.80	0.71	0.74	0.74	-5.28%	517,922
Dec 3, 2025	0.76	0.81	0.72	0.78	0.78	5.00%	127,548
Dec 2, 2025	0.77	0.82	0.72	0.74	0.74	-2.63%	49,704
Dec 1, 2025	0.79	0.79	0.72	0.76	0.76	-1.30%	74,863
Nov 28, 2025	0.70	0.78	0.64	0.77	0.77	14.93%	315,344
Nov 27, 2025	0.70	0.72	0.63	0.67	0.67	-6.29%	1,413,601
Nov 26, 2025	0.74	0.85	0.68	0.72	0.72	-2.72%	448,261
Nov 25, 2025	0.77	0.79	0.70	0.74	0.74	-2.00%	689,261
Nov 24, 2025	0.80	0.81	0.75	0.75	0.75	-6.25%	181,776
Nov 21, 2025	0.81	0.86	0.78	0.80	0.80	-2.08%	79,423
Nov 20, 2025	0.87	0.87	0.81	0.82	0.82	-2.74%	160,445
Nov 19, 2025	0.77	0.86	0.71	0.84	0.84	6.87%	221,691
Nov 18, 2025	0.80	0.83	0.76	0.79	0.79	-1.13%	163,935
Nov 17, 2025	0.79	0.81	0.77	0.80	0.80	0.13%	58,680
Nov 14, 2025	0.78	0.80	0.78	0.79	0.79	-0.38%	54,803
Nov 13, 2025	0.74	0.85	0.74	0.80	0.80	7.27%	110,133
Nov 12, 2025	0.77	0.77	0.71	0.74	0.74	-3.63%	361,025
Nov 11, 2025	0.76	0.79	0.76	0.77	0.77	-4.81%	235,886
Nov 10, 2025	0.82	0.82	0.77	0.81	0.81	-1.22%	150,002
Nov 7, 2025	0.85	0.85	0.80	0.82	0.82	-3.30%	226,237
Nov 6, 2025	0.85	0.87	0.80	0.85	0.85	0.83%	267,732
Nov 5, 2025	0.86	0.88	0.83	0.84	0.84	-2.32%	224,280
Nov 4, 2025	0.89	0.90	0.84	0.86	0.86	-3.26%	356,839